成本价计算
|
|
太钢不锈( 000825.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2010-09-08 | 5.95 | 5.95 | 5.83 | 5.93 | -0.67% | 0.78% | 2.14% | 29,473,400 | 173,407,000 | 81% | 5.884 | -1.49% | 5.91 | 0.65% | 5.85 | 0.45% | 5.81 | 0.12% | -0.11% |  |
| 2010-09-07 | 5.92 | 6.11 | 5.88 | 5.97 | 1.02% | -0.05% | 2.95% | 65,585,600 | 391,712,000 | 186% | 5.973 | 1.77% | 5.88 | 1.49% | 5.83 | 1.09% | 5.80 | 0.31% | -0.13% | |
| 2010-09-06 | 5.74 | 5.98 | 5.71 | 5.91 | 4.23% | 0.70% | 2.23% | 71,029,700 | 416,894,000 | 211% | 5.869 | 3.66% | 5.79 | 1.35% | 5.77 | 0.88% | 5.78 | 0.38% | -0.19% | |
| 2010-09-03 | 5.72 | 5.75 | 5.60 | 5.67 | -0.87% | 0.14% | -1.55% | 28,252,200 | 159,964,000 | 96% | 5.662 | -1.17% | 5.71 | -0.18% | 5.72 | -0.12% | 5.76 | -0.33% | -0.24% |  |
| 2010-09-02 | 5.74 | 5.78 | 5.68 | 5.72 | 0.88% | -0.16% | -1.00% | 34,474,000 | 197,496,000 | 118% | 5.729 | -0.04% | 5.72 | -0.07% | 5.72 | -0.09% | 5.78 | -0.43% | -0.21% | |
| 2010-09-01 | 5.68 | 5.85 | 5.63 | 5.67 | -0.18% | -1.06% | -2.29% | 44,556,800 | 255,359,000 | 152% | 5.731 | 0.60% | 5.73 | 0.23% | 5.73 | -0.23% | 5.80 | -0.34% | -0.14% | |
| 2010-08-31 | 5.73 | 5.75 | 5.67 | 5.68 | -1.22% | -0.30% | -2.46% | 25,237,200 | 143,774,000 | 92% | 5.697 | -0.87% | 5.71 | -0.40% | 5.74 | -1.12% | 5.82 | -0.43% | -0.09% | |
| 2010-08-30 | 5.75 | 5.80 | 5.71 | 5.75 | 1.23% | 0.05% | -1.68% | 24,311,900 | 139,724,000 | 88% | 5.747 | 0.86% | 5.74 | -0.31% | 5.81 | -0.12% | 5.85 | -0.22% | -0.07% | |
| 2010-08-27 | 5.82 | 5.82 | 5.65 | 5.68 | -1.73% | -0.32% | -3.09% | 28,458,600 | 162,167,000 | 101% | 5.698 | -1.50% | 5.75 | -1.78% | 5.81 | -0.57% | 5.86 | -0.20% | -0.08% | |
| 2010-08-26 | 5.77 | 5.83 | 5.75 | 5.78 | 0.70% | -0.09% | -1.58% | 15,895,900 | 91,956,000 | 60% | 5.785 | -0.22% | 5.86 | 0.07% | 5.85 | -0.46% | 5.87 | 0.09% | -0.08% | |
| 2010-08-25 | 5.87 | 5.89 | 5.73 | 5.74 | -2.88% | -1.00% | -2.18% | 24,950,800 | 144,659,000 | 91% | 5.798 | -2.03% | 5.85 | -0.24% | 5.87 | -0.31% | 5.87 | -0.09% | -0.16% | |
| 2010-08-24 | 5.75 | 6.04 | 5.70 | 5.91 | 2.78% | -0.14% | 0.63% | 43,470,300 | 257,274,000 | 163% | 5.918 | 2.41% | 5.87 | -0.03% | 5.89 | -0.05% | 5.87 | -0.31% | -0.17% | |
| 2010-08-23 | 5.80 | 5.86 | 5.72 | 5.75 | -1.03% | -0.50% | -2.39% | 18,508,500 | 106,968,000 | 65% | 5.779 | -1.23% | 5.87 | -0.51% | 5.89 | -0.24% | 5.89 | -0.17% | -0.11% | |
| 2010-08-20 | 5.93 | 5.95 | 5.78 | 5.81 | -2.68% | -0.70% | -1.54% | 29,480,800 | 172,481,000 | 100% | 5.851 | -1.47% | 5.90 | -0.56% | 5.91 | 0.09% | 5.90 | 0.00% | -0.09% |  |
| 2010-08-19 | 5.88 | 6.03 | 5.83 | 5.97 | 1.19% | 0.54% | 1.17% | 33,709,900 | 200,166,000 | 114% | 5.938 | 0.53% | 5.93 | 0.30% | 5.90 | 0.67% | 5.90 | 0.26% | -0.09% | |
| 2010-08-18 | 5.97 | 5.99 | 5.86 | 5.90 | -1.01% | -0.12% | 0.24% | 22,359,200 | 132,083,000 | 76% | 5.907 | -0.67% | 5.92 | 0.53% | 5.86 | 0.21% | 5.89 | 0.20% | -0.12% | |
| 2010-08-17 | 5.97 | 6.04 | 5.89 | 5.96 | 0.34% | 0.22% | 1.46% | 27,649,600 | 164,431,000 | 86% | 5.947 | 0.99% | 5.88 | 1.19% | 5.85 | -0.66% | 5.87 | -0.20% | -0.16% | |
| 2010-08-16 | 5.79 | 5.96 | 5.74 | 5.94 | 2.24% | 0.87% | 0.92% | 28,860,900 | 169,971,000 | 88% | 5.889 | 2.19% | 5.82 | 0.40% | 5.89 | -0.09% | 5.89 | -0.32% | -0.11% | |
| 2010-08-13 | 5.74 | 5.82 | 5.68 | 5.81 | 1.75% | 0.82% | -1.61% | 15,696,000 | 90,456,000 | 46% | 5.763 | -0.02% | 5.79 | -2.00% | 5.90 | -0.09% | 5.91 | -0.27% | 0.00% | |
| 2010-08-12 | 5.75 | 5.84 | 5.69 | 5.71 | -2.73% | -0.94% | -3.56% | 25,266,600 | 145,627,000 | 70% | 5.764 | -1.37% | 5.91 | -0.57% | 5.90 | -0.03% | 5.92 | -0.72% | 0.10% | |
| 2010-08-11 | 5.85 | 5.92 | 5.79 | 5.87 | -0.68% | 0.44% | -1.58% | 22,826,100 | 133,386,000 | 57% | 5.844 | -2.76% | 5.94 | 0.08% | 5.90 | 0.24% | 5.96 | -0.13% | 0.31% | |
| 2010-08-10 | 5.93 | 6.14 | 5.90 | 5.91 | -0.34% | -1.66% | -1.04% | 52,674,400 | 316,552,000 | 131% | 6.010 | 1.69% | 5.94 | 1.38% | 5.89 | 0.09% | 5.97 | 0.24% | 0.40% | |
| 2010-08-09 | 5.94 | 5.97 | 5.85 | 5.93 | 0.00% | 0.34% | -0.47% | 32,722,200 | 193,389,000 | 86% | 5.910 | 0.85% | 5.86 | 0.53% | 5.88 | -0.52% | 5.96 | 0.10% | 0.44% | |
| 2010-08-06 | 5.78 | 5.93 | 5.72 | 5.93 | 2.60% | 1.19% | -0.37% | 34,874,200 | 204,373,000 | 93% | 5.860 | 1.03% | 5.83 | -0.94% | 5.91 | -0.44% | 5.95 | 0.00% | 0.49% | |
| 2010-08-05 | 5.86 | 5.87 | 5.75 | 5.78 | -1.87% | -0.34% | -2.89% | 29,911,700 | 173,479,000 | 81% | 5.800 | -0.34% | 5.88 | -1.29% | 5.94 | -1.23% | 5.95 | -0.05% | 0.57% | |
| 2010-08-04 | 5.93 | 5.98 | 5.73 | 5.89 | -1.34% | 1.20% | -1.09% | 52,073,000 | 303,072,000 | 141% | 5.820 | -3.91% | 5.96 | -1.44% | 6.01 | -0.69% | 5.96 | -0.25% | 0.64% | |
| 2010-08-03 | 6.17 | 6.18 | 5.96 | 5.97 | -2.77% | -1.44% | 0.00% | 32,747,500 | 198,340,000 | 97% | 6.057 | -0.54% | 6.05 | -0.58% | 6.06 | 0.43% | 5.97 | 0.32% | 0.76% | |
| 2010-08-02 | 6.05 | 6.14 | 6.03 | 6.14 | 1.66% | 0.82% | 3.18% | 31,165,900 | 189,805,000 | 89% | 6.090 | 1.57% | 6.08 | 0.55% | 6.03 | 0.69% | 5.95 | 0.73% | 0.87% | |
| 2010-07-30 | 6.10 | 6.10 | 5.93 | 6.04 | -0.66% | 0.73% | 2.23% | 35,419,900 | 212,389,000 | 93% | 5.996 | -2.12% | 6.05 | 0.38% | 5.99 | 0.44% | 5.91 | 0.80% | 0.98% | |
| 2010-07-29 | 6.03 | 6.28 | 5.99 | 6.08 | 1.00% | -0.75% | 3.74% | 62,071,900 | 380,222,000 | 167% | 6.126 | 2.54% | 6.03 | 2.31% | 5.96 | 1.60% | 5.86 | 1.31% | 1.01% | | |
|
|
